Italia markets close in 3 hours 9 minutes
FTSE MIB
34.199,02 -72,10 (-0,21%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,14 +0,33 (+0,40%) Bitcoin EUR
59.730,26 -2.500,94 (-4,02%)
Comer Industries S.p.A. (COM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:16PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 33,40 | 33,80 | 33,30 | 33,70 | 33,70 | 100.770 |
| 24 apr 2024 | 33,70 | 34,00 | 33,20 | 33,20 | 33,20 | 2.779 |
| 23 apr 2024 | 33,80 | 34,00 | 33,70 | 33,80 | 33,80 | 948 |
| 22 apr 2024 | 33,70 | 33,80 | 33,60 | 33,80 | 33,80 | 533 |
| 19 apr 2024 | 33,50 | 33,80 | 33,00 | 33,50 | 33,50 | 18.694 |
| 18 apr 2024 | 33,50 | 33,70 | 33,30 | 33,30 | 33,30 | 753 |
| 17 apr 2024 | 34,00 | 34,00 | 32,90 | 33,60 | 33,60 | 10.536 |
| 16 apr 2024 | 33,00 | 34,00 | 33,00 | 34,00 | 34,00 | 14.702 |
| 15 apr 2024 | 33,10 | 33,30 | 33,00 | 33,00 | 33,00 | 1.609 |
| 12 apr 2024 | 32,70 | 33,60 | 32,70 | 33,30 | 33,30 | 3.034 |
| 11 apr 2024 | 33,10 | 33,40 | 33,00 | 33,00 | 33,00 | 3.140 |
| 10 apr 2024 | 33,10 | 33,10 | 32,80 | 33,10 | 33,10 | 951 |
| 09 apr 2024 | 33,30 | 33,60 | 33,00 | 33,10 | 33,10 | 2.155 |
| 08 apr 2024 | 33,40 | 33,70 | 33,10 | 33,10 | 33,10 | 3.238 |
| 05 apr 2024 | 33,70 | 33,80 | 33,00 | 33,40 | 33,40 | 10.264 |
| 04 apr 2024 | 33,00 | 33,80 | 32,90 | 33,80 | 33,80 | 18.045 |
| 03 apr 2024 | 33,40 | 33,80 | 33,10 | 33,10 | 33,10 | 2.827 |
| 02 apr 2024 | 33,80 | 33,80 | 33,30 | 33,70 | 33,70 | 4.493 |
| 28 mar 2024 | 33,90 | 33,90 | 33,70 | 33,80 | 33,80 | 3.902 |
| 27 mar 2024 | 33,00 | 34,00 | 33,00 | 33,80 | 33,80 | 3.733 |
| 26 mar 2024 | 32,80 | 33,40 | 32,70 | 33,00 | 33,00 | 9.952 |
| 25 mar 2024 | 33,00 | 33,70 | 32,80 | 32,80 | 32,80 | 14.120 |
| 22 mar 2024 | 33,00 | 33,60 | 33,00 | 33,20 | 33,20 | 7.498 |
| 21 mar 2024 | 32,20 | 33,40 | 32,20 | 33,20 | 33,20 | 10.071 |
| 20 mar 2024 | 32,20 | 32,50 | 32,00 | 32,50 | 32,50 | 5.505 |
| 19 mar 2024 | 32,50 | 32,70 | 31,90 | 32,20 | 32,20 | 2.808 |
| 18 mar 2024 | 32,50 | 32,90 | 32,40 | 32,80 | 32,80 | 5.183 |
| 15 mar 2024 | 31,80 | 32,80 | 31,00 | 32,80 | 32,80 | 27.268 |
| 14 mar 2024 | 32,50 | 32,50 | 31,30 | 31,80 | 31,80 | 8.501 |
| 13 mar 2024 | 31,90 | 31,90 | 31,30 | 31,50 | 31,50 | 13.340 |
| 12 mar 2024 | 31,50 | 31,90 | 31,50 | 31,90 | 31,90 | 4.775 |
| 11 mar 2024 | 30,90 | 31,90 | 30,90 | 31,40 | 31,40 | 4.136 |
| 08 mar 2024 | 31,00 | 31,30 | 30,40 | 31,20 | 31,20 | 8.005 |
| 07 mar 2024 | 31,00 | 32,50 | 31,00 | 31,20 | 31,20 | 50.004 |
| 06 mar 2024 | 30,90 | 32,00 | 30,80 | 31,30 | 31,30 | 22.796 |
| 05 mar 2024 | 30,90 | 31,00 | 30,60 | 31,00 | 31,00 | 1.818 |
| 04 mar 2024 | 31,70 | 32,20 | 31,00 | 31,10 | 31,10 | 11.777 |
| 01 mar 2024 | 29,50 | 31,80 | 29,50 | 31,70 | 31,70 | 58.792 |
| 29 feb 2024 | 28,00 | 29,50 | 28,00 | 29,40 | 29,40 | 12.740 |
| 28 feb 2024 | 29,40 | 29,40 | 27,80 | 28,10 | 28,10 | 7.117 |
| 27 feb 2024 | 28,70 | 29,30 | 28,70 | 29,30 | 29,30 | 8.934 |
| 26 feb 2024 | 27,90 | 28,90 | 27,80 | 28,70 | 28,70 | 13.474 |
| 23 feb 2024 | 28,10 | 28,70 | 28,10 | 28,20 | 28,20 | 5.803 |
| 22 feb 2024 | 27,20 | 27,80 | 27,00 | 27,70 | 27,70 | 10.735 |
| 21 feb 2024 | 26,10 | 27,00 | 26,10 | 27,00 | 27,00 | 4.013 |
| 20 feb 2024 | 26,00 | 26,20 | 25,90 | 26,10 | 26,10 | 10.057 |
| 19 feb 2024 | 26,50 | 26,50 | 26,00 | 26,00 | 26,00 | 15.177 |
| 16 feb 2024 | 26,70 | 26,90 | 26,50 | 26,60 | 26,60 | 1.947 |
| 15 feb 2024 | 26,60 | 26,80 | 26,50 | 26,70 | 26,70 | 2.319 |
| 14 feb 2024 | 26,70 | 26,80 | 26,50 | 26,70 | 26,70 | 3.291 |
| 13 feb 2024 | 26,60 | 26,70 | 26,60 | 26,70 | 26,70 | 3.149 |
| 12 feb 2024 | 26,50 | 26,70 | 26,30 | 26,60 | 26,60 | 4.568 |
| 09 feb 2024 | 27,00 | 27,30 | 26,50 | 26,60 | 26,60 | 21.403 |
| 08 feb 2024 | 26,90 | 27,20 | 26,90 | 27,00 | 27,00 | 1.117 |
| 07 feb 2024 | 26,90 | 27,10 | 26,80 | 27,00 | 27,00 | 2.164 |
| 06 feb 2024 | 26,80 | 27,00 | 26,80 | 26,90 | 26,90 | 7.483 |
| 05 feb 2024 | 27,00 | 27,30 | 26,80 | 26,80 | 26,80 | 7.712 |
| 02 feb 2024 | 27,10 | 27,10 | 26,70 | 26,90 | 26,90 | 10.327 |
| 01 feb 2024 | 26,80 | 26,90 | 26,50 | 26,90 | 26,90 | 8.843 |
| 31 gen 2024 | 27,00 | 27,20 | 26,70 | 26,80 | 26,80 | 16.021 |
| 30 gen 2024 | 27,40 | 27,40 | 26,50 | 26,90 | 26,90 | 11.733 |
| 29 gen 2024 | 27,00 | 27,20 | 26,00 | 27,20 | 27,20 | 11.217 |
| 26 gen 2024 | 26,90 | 27,40 | 26,30 | 26,90 | 26,90 | 11.050 |
| 25 gen 2024 | 27,20 | 27,20 | 26,60 | 27,00 | 27,00 | 4.303 |
| 24 gen 2024 | 27,60 | 27,60 | 27,00 | 27,30 | 27,30 | 2.635 |
| 23 gen 2024 | 27,60 | 27,60 | 27,40 | 27,50 | 27,50 | 499 |
| 22 gen 2024 | 27,50 | 27,70 | 27,40 | 27,60 | 27,60 | 872 |
| 19 gen 2024 | 27,50 | 27,70 | 27,40 | 27,40 | 27,40 | 1.033 |
| 18 gen 2024 | 27,60 | 27,80 | 27,50 | 27,60 | 27,60 | 455 |
| 17 gen 2024 | 27,80 | 28,00 | 27,50 | 27,70 | 27,70 | 5.154 |
| 16 gen 2024 | 28,00 | 28,00 | 27,70 | 28,00 | 28,00 | 2.267 |
| 15 gen 2024 | 28,10 | 28,20 | 27,90 | 28,20 | 28,20 | 2.409 |
| 12 gen 2024 | 28,20 | 28,30 | 28,00 | 28,10 | 28,10 | 1.105 |
| 11 gen 2024 | 28,50 | 28,60 | 27,90 | 28,20 | 28,20 | 4.851 |
| 10 gen 2024 | 28,30 | 29,00 | 28,10 | 28,50 | 28,50 | 3.357 |
| 09 gen 2024 | 28,00 | 28,60 | 27,30 | 28,10 | 28,10 | 5.576 |
| 08 gen 2024 | 28,90 | 28,90 | 27,40 | 28,00 | 28,00 | 4.634 |
| 05 gen 2024 | 29,30 | 29,60 | 28,70 | 28,70 | 28,70 | 3.738 |
| 04 gen 2024 | 29,70 | 30,00 | 29,60 | 29,60 | 29,60 | 3.033 |
| 03 gen 2024 | 29,40 | 29,60 | 29,30 | 29,50 | 29,50 | 850 |
| 02 gen 2024 | 29,50 | 29,70 | 29,30 | 29,70 | 29,70 | 2.106 |
| 29 dic 2023 | 29,00 | 29,30 | 28,10 | 29,30 | 29,30 | 4.827 |
| 28 dic 2023 | 28,10 | 29,30 | 28,10 | 29,00 | 29,00 | 4.183 |
| 27 dic 2023 | 28,20 | 29,20 | 27,80 | 28,10 | 28,10 | 5.806 |
| 22 dic 2023 | 28,60 | 28,60 | 27,90 | 28,10 | 28,10 | 3.291 |
| 21 dic 2023 | 28,80 | 28,90 | 28,40 | 28,50 | 28,50 | 2.171 |
| 20 dic 2023 | 29,10 | 29,10 | 28,70 | 28,70 | 28,70 | 6.465 |
| 19 dic 2023 | 29,20 | 29,20 | 28,50 | 29,10 | 29,10 | 6.399 |
| 18 dic 2023 | 29,90 | 29,90 | 29,10 | 29,10 | 29,10 | 2.270 |
| 15 dic 2023 | 29,40 | 29,80 | 29,00 | 29,80 | 29,80 | 3.541 |
| 14 dic 2023 | 29,20 | 29,60 | 29,10 | 29,20 | 29,20 | 2.568 |
| 13 dic 2023 | 29,70 | 29,80 | 29,30 | 29,40 | 29,40 | 1.681 |
| 12 dic 2023 | 29,00 | 29,70 | 29,00 | 29,70 | 29,70 | 5.222 |
| 11 dic 2023 | 28,70 | 28,80 | 28,70 | 28,80 | 28,80 | 542 |
| 08 dic 2023 | 29,00 | 29,00 | 28,00 | 28,50 | 28,50 | 2.877 |
| 07 dic 2023 | 28,60 | 29,20 | 28,20 | 28,80 | 28,80 | 3.821 |
| 06 dic 2023 | 27,20 | 28,40 | 27,20 | 28,40 | 28,40 | 6.415 |
| 05 dic 2023 | 26,30 | 27,20 | 26,30 | 27,00 | 27,00 | 6.977 |
| 04 dic 2023 | 26,20 | 26,40 | 26,20 | 26,40 | 26,40 | 289 |
| 01 dic 2023 | 26,80 | 27,10 | 26,10 | 26,30 | 26,30 | 2.928 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.